Dimensional US Small Cap Value ETF

DFSV
🏛️ usa →
32.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.44 28.44 28.39 28.39 12.4K
09:31 28.37 28.37 28.37 28.37 0.4K
09:32 28.36 28.36 28.36 28.36 0.2K
09:33 28.36 28.36 28.36 28.36 0.6K
09:36 28.42 28.42 28.38 28.38 0.9K
09:37 28.42 28.42 28.41 28.40 5.9K
09:39 28.36 28.36 28.36 28.36 0.6K
09:40 28.35 28.35 28.35 28.35 0.2K
09:41 28.36 28.37 28.36 28.37 2.6K
09:42 28.37 28.37 28.34 28.34 2.0K
09:43 28.33 28.33 28.33 28.33 1.1K
09:46 28.31 28.32 28.31 28.32 2.2K
09:47 28.31 28.32 28.31 28.32 0.9K
09:49 28.32 28.33 28.32 28.33 16.0K
09:50 28.34 28.34 28.31 28.31 5.3K
09:51 28.26 28.26 28.24 28.24 2.5K
09:52 28.26 28.26 28.25 28.25 2.1K
09:53 28.24 28.24 28.24 28.24 0.8K
09:54 28.25 28.25 28.22 28.22 4.4K
09:55 28.21 28.21 28.21 28.21 0.6K
09:56 28.20 28.20 28.20 28.20 13.0K
09:57 28.19 28.19 28.18 28.18 1.5K
09:58 28.20 28.21 28.20 28.21 1.9K
09:59 28.21 28.23 28.21 28.23 1.7K
10:01 28.26 28.26 28.26 28.26 4.9K
10:02 28.26 28.26 28.23 28.24 1.9K
10:03 28.25 28.25 28.23 28.24 14.3K
10:04 28.25 28.26 28.25 28.26 2.6K
10:05 28.26 28.29 28.26 28.29 7.4K
10:06 28.31 28.32 28.31 28.32 6.9K
10:07 28.31 28.32 28.31 28.32 10.5K
10:08 28.31 28.31 28.29 28.29 2.2K
10:09 28.29 28.29 28.27 28.27 31.5K
10:10 28.25 28.27 28.25 28.27 5.2K
10:11 28.27 28.29 28.27 28.29 9.2K
10:12 28.29 28.29 28.29 28.29 1.5K
10:13 28.29 28.29 28.29 28.29 3.8K
10:14 28.27 28.27 28.27 28.27 7.7K
10:15 28.28 28.29 28.28 28.29 1.6K
10:16 28.31 28.31 28.31 28.31 0.8K
10:17 28.29 28.29 28.25 28.27 18.2K
10:18 28.26 28.26 28.23 28.25 11.6K
10:19 28.26 28.26 28.25 28.26 18.7K
10:20 28.26 28.26 28.25 28.25 11.8K
10:21 28.30 28.30 28.30 28.30 0.9K
10:22 28.30 28.31 28.30 28.31 8.5K
10:24 28.31 28.31 28.31 28.31 0.2K
10:25 28.31 28.31 28.31 28.31 15.6K
10:26 28.29 28.29 28.29 28.29 5.5K
10:27 28.29 28.30 28.29 28.29 8.0K
10:29 28.31 28.31 28.31 28.31 1.2K
10:30 28.31 28.31 28.31 28.31 2.6K
10:31 28.32 28.32 28.30 28.30 8.4K
10:32 28.29 28.29 28.26 28.27 30.5K
10:33 28.28 28.28 28.27 28.27 3.0K
10:34 28.27 28.27 28.24 28.24 6.3K
10:35 28.24 28.24 28.22 28.22 6.8K
10:36 28.23 28.23 28.23 28.23 4.2K
10:37 28.23 28.26 28.23 28.26 26.0K
10:38 28.26 28.27 28.26 28.27 5.4K
10:39 28.27 28.27 28.27 28.27 2.1K
10:40 28.26 28.26 28.26 28.26 0.6K
10:41 28.26 28.36 28.26 28.36 20.2K
10:42 28.36 28.36 28.33 28.33 0.4K
10:43 28.31 28.32 28.31 28.32 2.2K
10:44 28.31 28.31 28.30 28.30 5.1K
10:45 28.31 28.31 28.31 28.31 0.2K
10:46 28.33 28.34 28.33 28.34 2.7K
10:48 28.36 28.36 28.35 28.35 1.1K
10:49 28.32 28.32 28.31 28.31 11.2K
10:50 28.31 28.31 28.30 28.30 23.1K
10:51 28.30 28.30 28.30 28.30 0.4K
10:52 28.28 28.29 28.26 28.29 23.2K
10:53 28.30 28.30 28.29 28.29 7.6K
10:54 28.30 28.30 28.29 28.29 2.2K
10:56 28.32 28.32 28.31 28.31 5.1K
10:57 28.33 28.33 28.33 28.33 17.1K
10:58 28.33 28.33 28.33 28.33 5.4K
11:01 28.35 28.36 28.35 28.36 3.5K
11:02 28.35 28.37 28.35 28.37 1.7K
11:03 28.37 28.38 28.37 28.38 4.0K
11:04 28.39 28.40 28.39 28.40 1.2K
11:05 28.37 28.38 28.37 28.38 3.1K
11:07 28.36 28.36 28.35 28.36 6.4K
11:08 28.34 28.35 28.34 28.35 1.1K
11:10 28.37 28.37 28.37 28.37 1.7K
11:11 28.37 28.37 28.37 28.37 2.4K
11:12 28.38 28.38 28.38 28.38 0.5K
11:13 28.38 28.38 28.38 28.38 0.7K
11:14 28.37 28.37 28.36 28.37 0.7K
11:15 28.36 28.36 28.36 28.36 0.5K
11:16 28.36 28.38 28.36 28.38 1.5K
11:17 28.39 28.39 28.39 28.39 6.0K
11:18 28.40 28.42 28.40 28.42 2.7K
11:19 28.41 28.41 28.41 28.41 1.8K
11:20 28.40 28.40 28.40 28.40 0.4K
11:21 28.41 28.41 28.41 28.41 0.9K
11:22 28.40 28.40 28.39 28.39 0.2K
11:23 28.40 28.40 28.40 28.40 5.6K
11:24 28.41 28.41 28.41 28.41 0.3K
11:25 28.40 28.40 28.39 28.39 0.6K
11:26 28.40 28.40 28.40 28.39 0.8K
11:27 28.41 28.41 28.41 28.41 0.7K
11:29 28.42 28.43 28.42 28.43 7.7K
11:30 28.43 28.43 28.43 28.43 1.3K
11:31 28.43 28.43 28.43 28.42 0.7K
11:32 28.43 28.43 28.43 28.43 1.2K
11:33 28.44 28.44 28.44 28.44 0.3K
11:34 28.44 28.44 28.42 28.42 5.2K
11:35 28.44 28.44 28.44 28.44 0.2K
11:36 28.44 28.45 28.44 28.45 2.1K
11:37 28.44 28.44 28.44 28.44 0.1K
11:38 28.45 28.45 28.45 28.45 1.4K
11:39 28.44 28.45 28.44 28.45 5.9K
11:43 28.44 28.44 28.44 28.44 3.5K
11:44 28.45 28.46 28.45 28.46 10.8K
11:46 28.44 28.44 28.44 28.44 0.1K
11:47 28.44 28.44 28.44 28.44 2.8K
11:48 28.44 28.44 28.44 28.44 4.8K
11:49 28.44 28.44 28.44 28.44 0.3K
11:50 28.45 28.45 28.45 28.45 2.9K
11:51 28.46 28.46 28.46 28.46 1.1K
11:52 28.46 28.46 28.45 28.45 8.4K
11:53 28.46 28.47 28.46 28.47 0.9K
11:54 28.46 28.46 28.46 28.46 1.8K
11:55 28.46 28.46 28.46 28.46 0.4K
11:56 28.47 28.49 28.47 28.49 0.4K
11:57 28.47 28.47 28.47 28.47 0.2K
11:59 28.47 28.47 28.47 28.47 0.5K
12:00 28.48 28.48 28.48 28.48 1.4K
12:02 28.49 28.49 28.49 28.49 0.2K
12:03 28.50 28.50 28.49 28.49 4.0K
12:05 28.50 28.50 28.50 28.50 0.8K
12:06 28.50 28.50 28.50 28.50 2.8K
12:08 28.49 28.49 28.49 28.49 0.6K
12:10 28.51 28.51 28.51 28.51 0.5K
12:13 28.51 28.51 28.49 28.49 11.6K
12:14 28.49 28.49 28.49 28.49 0.2K
12:15 28.49 28.49 28.48 28.48 8.8K
12:16 28.49 28.50 28.49 28.50 5.2K
12:17 28.48 28.48 28.46 28.46 12.0K
12:18 28.45 28.45 28.45 28.45 1.7K
12:19 28.47 28.47 28.47 28.47 0.4K
12:20 28.48 28.48 28.47 28.47 14.4K
12:22 28.47 28.47 28.47 28.47 9.5K
12:25 28.48 28.48 28.48 28.48 1.0K
12:27 28.50 28.50 28.50 28.50 1.3K
12:30 28.51 28.51 28.51 28.51 2.2K
12:31 28.50 28.50 28.50 28.50 1.0K
12:32 28.49 28.49 28.49 28.49 0.5K
12:33 28.49 28.49 28.49 28.49 0.5K
12:37 28.48 28.49 28.48 28.49 1.9K
12:38 28.48 28.48 28.48 28.48 4.6K
12:39 28.48 28.48 28.48 28.48 1.1K
12:40 28.48 28.48 28.48 28.48 1.8K
12:43 28.48 28.48 28.48 28.48 3.2K
12:44 28.49 28.49 28.49 28.49 0.1K
12:45 28.45 28.45 28.45 28.45 3.4K
12:47 28.43 28.43 28.41 28.41 0.5K
12:48 28.41 28.41 28.41 28.41 0.6K
12:49 28.40 28.40 28.40 28.40 2.0K
12:51 28.42 28.42 28.42 28.42 2.0K
12:52 28.36 28.36 28.36 28.36 3.5K
12:54 28.40 28.40 28.40 28.40 4.5K
12:55 28.41 28.41 28.41 28.41 0.2K
12:56 28.42 28.42 28.42 28.42 2.2K
12:59 28.40 28.40 28.40 28.40 8.0K
13:04 28.44 28.44 28.44 28.44 0.3K
13:05 28.42 28.42 28.42 28.42 2.7K
13:07 28.44 28.45 28.44 28.45 3.5K
13:08 28.46 28.47 28.46 28.47 1.0K
13:09 28.46 28.46 28.46 28.46 0.1K
13:11 28.47 28.47 28.47 28.47 95.0K
13:12 28.46 28.46 28.46 28.46 6.8K
13:13 28.46 28.46 28.46 28.46 0.1K
13:15 28.48 28.48 28.48 28.48 0.7K
13:16 28.49 28.49 28.49 28.49 0.7K
13:17 28.49 28.49 28.46 28.46 7.1K
13:19 28.46 28.46 28.46 28.46 1.3K
13:23 28.48 28.48 28.48 28.48 1.1K
13:24 28.49 28.49 28.48 28.48 4.7K
13:25 28.48 28.48 28.48 28.48 0.9K
13:27 28.46 28.46 28.46 28.46 0.5K
13:28 28.49 28.49 28.49 28.49 1.6K
13:31 28.50 28.50 28.49 28.49 3.0K
13:32 28.50 28.50 28.49 28.50 2.7K
13:33 28.51 28.51 28.50 28.50 8.1K
13:34 28.51 28.51 28.51 28.51 3.7K
13:35 28.51 28.51 28.51 28.51 1.3K
13:37 28.52 28.52 28.52 28.52 0.6K
13:39 28.52 28.52 28.51 28.51 3.0K
13:40 28.51 28.51 28.51 28.51 2.7K
13:41 28.51 28.51 28.51 28.51 0.6K
13:43 28.51 28.51 28.51 28.51 0.1K
13:44 28.51 28.51 28.51 28.51 0.5K
13:45 28.51 28.51 28.50 28.50 0.4K
13:46 28.50 28.50 28.50 28.50 0.7K
13:47 28.50 28.50 28.49 28.50 54.7K
13:49 28.51 28.51 28.50 28.50 5.5K
13:50 28.51 28.51 28.51 28.51 0.7K
13:51 28.51 28.51 28.51 28.51 5.7K
13:52 28.50 28.51 28.50 28.51 25.9K
13:53 28.53 28.53 28.53 28.53 5.7K
13:54 28.52 28.52 28.52 28.52 2.7K
13:55 28.52 28.52 28.52 28.52 4.0K
13:56 28.51 28.51 28.51 28.51 1.4K
13:57 28.52 28.52 28.52 28.51 0.2K
13:58 28.50 28.50 28.49 28.50 13.0K
14:00 28.50 28.50 28.50 28.50 1.0K
14:01 28.49 28.49 28.49 28.49 0.7K
14:02 28.48 28.48 28.48 28.48 5.8K
14:03 28.47 28.47 28.46 28.46 6.6K
14:04 28.45 28.45 28.45 28.45 0.7K
14:05 28.45 28.45 28.45 28.45 1.2K
14:06 28.45 28.45 28.45 28.45 0.2K
14:08 28.44 28.44 28.44 28.44 1.5K
14:09 28.43 28.44 28.43 28.44 25.1K
14:10 28.43 28.43 28.42 28.42 1.5K
14:11 28.43 28.43 28.43 28.43 0.4K
14:12 28.43 28.43 28.43 28.43 0.6K
14:13 28.43 28.43 28.43 28.43 1.2K
14:14 28.42 28.42 28.42 28.42 0.9K
14:15 28.41 28.41 28.41 28.41 0.4K
14:16 28.42 28.42 28.42 28.42 15.1K
14:17 28.36 28.37 28.36 28.37 11.7K
14:18 28.38 28.38 28.37 28.37 17.0K
14:19 28.37 28.41 28.37 28.41 0.5K
14:20 28.42 28.43 28.42 28.43 1.0K
14:21 28.41 28.41 28.41 28.41 15.6K
14:22 28.41 28.43 28.41 28.43 10.7K
14:23 28.45 28.45 28.45 28.45 3.1K
14:25 28.45 28.45 28.45 28.45 0.4K
14:26 28.45 28.45 28.45 28.45 1.0K
14:27 28.45 28.45 28.44 28.43 1.2K
14:28 28.44 28.44 28.44 28.44 0.5K
14:29 28.44 28.44 28.43 28.43 1.4K
14:30 28.44 28.44 28.44 28.44 1.8K
14:32 28.45 28.45 28.45 28.45 2.0K
14:34 28.45 28.45 28.45 28.45 1.3K
14:36 28.47 28.48 28.47 28.48 0.7K
14:37 28.44 28.45 28.44 28.44 14.6K
14:41 28.45 28.45 28.45 28.45 0.9K
14:42 28.44 28.44 28.44 28.44 0.2K
14:43 28.45 28.45 28.45 28.44 0.6K
14:44 28.43 28.44 28.43 28.44 2.4K
14:45 28.46 28.46 28.46 28.46 1.5K
14:46 28.45 28.45 28.45 28.45 0.8K
14:47 28.46 28.46 28.46 28.46 2.9K
14:48 28.46 28.46 28.46 28.46 1.2K
14:49 28.44 28.44 28.44 28.44 1.2K
14:53 28.45 28.45 28.45 28.45 4.2K
14:54 28.45 28.45 28.45 28.45 0.4K
14:55 28.45 28.45 28.44 28.44 0.4K
14:56 28.46 28.46 28.46 28.46 1.7K
14:58 28.46 28.46 28.46 28.46 1.5K
14:59 28.45 28.45 28.45 28.45 0.6K
15:00 28.44 28.45 28.44 28.44 3.2K
15:01 28.45 28.46 28.45 28.45 4.6K
15:02 28.44 28.44 28.44 28.44 3.8K
15:03 28.43 28.43 28.43 28.43 4.2K
15:04 28.43 28.43 28.43 28.43 6.3K
15:05 28.44 28.44 28.44 28.44 0.3K
15:06 28.44 28.44 28.44 28.44 0.8K
15:07 28.44 28.44 28.44 28.44 0.7K
15:08 28.45 28.45 28.45 28.45 2.7K
15:09 28.44 28.44 28.44 28.44 2.4K
15:10 28.44 28.44 28.43 28.43 6.9K
15:11 28.42 28.42 28.42 28.42 8.6K
15:12 28.43 28.43 28.43 28.43 1.8K
15:13 28.42 28.42 28.42 28.42 21.0K
15:14 28.40 28.40 28.40 28.40 0.6K
15:15 28.40 28.41 28.40 28.41 1.2K
15:16 28.36 28.36 28.36 28.36 8.1K
15:17 28.32 28.32 28.30 28.30 2.3K
15:18 28.30 28.30 28.29 28.29 3.9K
15:19 28.26 28.27 28.26 28.27 2.6K
15:20 28.29 28.29 28.25 28.28 7.6K
15:21 28.25 28.26 28.23 28.23 6.9K
15:22 28.24 28.24 28.24 28.24 4.2K
15:23 28.26 28.26 28.25 28.26 15.4K
15:24 28.25 28.25 28.25 28.25 1.0K
15:25 28.23 28.25 28.23 28.25 8.1K
15:26 28.26 28.29 28.26 28.29 22.1K
15:27 28.31 28.31 28.31 28.31 8.4K
15:28 28.31 28.31 28.28 28.29 20.5K
15:29 28.30 28.30 28.30 28.30 4.6K
15:30 28.32 28.34 28.32 28.34 13.2K
15:31 28.34 28.34 28.32 28.32 9.0K
15:32 28.32 28.32 28.32 28.32 1.7K
15:33 28.32 28.35 28.32 28.34 3.1K
15:34 28.33 28.34 28.33 28.34 5.7K
15:35 28.35 28.36 28.35 28.36 0.5K
15:36 28.35 28.37 28.35 28.36 3.1K
15:37 28.38 28.39 28.38 28.39 1.0K
15:38 28.39 28.40 28.38 28.38 18.0K
15:39 28.39 28.39 28.38 28.38 1.5K
15:40 28.36 28.36 28.36 28.36 3.9K
15:41 28.38 28.39 28.38 28.38 9.5K
15:42 28.36 28.36 28.36 28.36 1.5K
15:43 28.36 28.36 28.36 28.36 1.6K
15:44 28.35 28.36 28.35 28.36 5.2K
15:45 28.35 28.36 28.35 28.36 2.2K
15:46 28.36 28.36 28.36 28.36 1.5K
15:47 28.36 28.38 28.36 28.38 3.8K
15:48 28.37 28.37 28.37 28.37 0.8K
15:49 28.36 28.36 28.35 28.35 1.0K
15:50 28.36 28.36 28.33 28.35 15.2K
15:51 28.37 28.37 28.35 28.35 19.2K
15:52 28.35 28.35 28.35 28.35 1.2K
15:53 28.37 28.37 28.36 28.36 1.4K
15:54 28.35 28.35 28.35 28.35 2.8K
15:55 28.33 28.35 28.33 28.35 5.9K
15:56 28.37 28.38 28.35 28.35 20.8K
15:57 28.34 28.36 28.34 28.34 7.7K
15:58 28.35 28.35 28.33 28.33 14.2K
15:59 28.33 28.36 28.33 28.34 47.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available